VanEck Global Mining UCITS ETF - GIGB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	31.98	32.21	32.21	32.43	31.98	6,172
September 04, 2025	32.15	31.83	31.83	32.15	31.71	1,910
September 03, 2025	31.88	32.25	32.25	32.31	31.7	4,722
September 02, 2025	31.73	31.76	31.76	31.91	31.4	4,456
September 01, 2025	31.68	31.57	31.57	31.72	31.53	20,667
August 29, 2025	31.01	31.16	31.16	31.19	30.89	6,557
August 28, 2025	30.94	30.82	30.82	30.99	30.81	6,753
August 27, 2025	30.9	30.75	30.75	31	30.64	7,203
August 26, 2025	30.84	30.8	30.8	30.9	30.57	4,122
August 22, 2025	30.12	30.39	30.39	30.46	29.9	8,340
August 21, 2025	29.62	29.95	29.95	30	29.53	6,396
August 20, 2025	29.21	29.46	29.46	29.48	29.15	3,906
August 19, 2025	29.83	29.46	29.46	29.88	29.43	3,701
August 18, 2025	30.15	29.6	29.6	30.15	29.04	1,516
August 15, 2025	29.71	29.83	29.83	29.96	29.69	6,151
August 14, 2025	30.07	29.54	29.54	30.07	29.49	5,513
August 13, 2025	30	29.84	29.84	30.16	29.81	3,618
August 12, 2025	29.7	29.86	29.86	29.9	29.68	6,970
August 11, 2025	29.78	29.75	29.75	29.78	29.16	6,389
August 08, 2025	29.82	29.89	29.89	29.94	29.62	3,662
August 07, 2025	29.45	29.32	29.32	29.59	29.31	77,566
August 06, 2025	29.26	29.17	29.17	29.27	29.09	9,443
August 05, 2025	28.8	28.94	28.94	28.98	28.59	2,922
August 04, 2025	28.15	28.5	28.5	28.5	27.94	1,234
August 01, 2025	27.86	27.96	27.96	28.01	27.7	12,824
July 31, 2025	27.93	27.89	27.89	28.08	27.69	34,244
July 30, 2025	28.58	28.53	28.53	28.65	28.53	10,768
July 29, 2025	28.72	28.57	28.57	28.72	28.54	4,246
July 28, 2025	28.99	28.39	28.39	28.99	28.31	15,674
July 25, 2025	28.9	28.84	28.84	28.94	28.73	3,653
July 24, 2025	29.21	28.95	28.95	29.21	28.8	2,071
July 23, 2025	29.33	29.2	29.2	29.35	29.11	42,311
July 22, 2025	28.79	29.12	29.12	29.14	28.61	2,760
July 21, 2025	28.23	28.65	28.65	28.71	28.23	11,540
July 18, 2025	28.09	27.95	27.95	28.12	27.85	8,204
July 17, 2025	27.83	27.62	27.62	27.83	27.54	4,620
July 16, 2025	27.87	27.79	27.79	27.96	27.64	14,334
July 15, 2025	28.23	27.64	27.64	28.25	27.64	7,487
July 14, 2025	28.06	28.1	28.1	28.32	27.94	19,576
July 11, 2025	27.73	27.97	27.97	27.98	27.56	9,387
July 10, 2025	27.31	27.64	27.64	27.69	27.31	6,083
July 09, 2025	27.2	27.07	27.07	27.2	26.97	12,490
July 08, 2025	27.76	27.2	27.2	27.79	27.12	50,051
July 07, 2025	27.53	27.38	27.38	27.53	27.2	3,023
July 04, 2025	27.68	27.56	27.56	27.68	27.48	7,996
July 03, 2025	27.92	27.65	27.65	27.92	27.56	4,759
July 02, 2025	27.23	27.61	27.61	27.67	27.04	21,357
July 01, 2025	26.95	26.91	26.91	27.03	26.82	604
June 30, 2025	26.68	26.82	26.82	26.82	26.52	1,895
June 27, 2025	27.07	26.6	26.6	27.07	26.48	8,099
June 26, 2025	26.39	26.84	26.84	26.89	26.2	2,467
June 25, 2025	26.48	26.21	26.21	26.52	26.21	2,113
June 24, 2025	26.51	26.37	26.37	26.62	26.36	7,788
June 23, 2025	26.36	26.77	26.77	26.81	26.36	9,918
June 20, 2025	26.65	26.63	26.63	26.78	26.47	2,830
June 19, 2025	26.81	26.77	26.77	26.89	26.65	3,595
June 18, 2025	27.1	27.11	27.11	27.24	27.06	3,973
June 17, 2025	27.26	27.17	27.17	27.32	27.03	725
June 16, 2025	27.03	27.2	27.2	27.37	27.03	2,272
June 13, 2025	27.05	27.01	27.01	27.11	26.83	5,038

VanEck Global Mining UCITS ETF (GIGB.L) LSE